UK markets closed

Cool Company Ltd. (CLCO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
128.20+3.90 (+3.14%)
At close: 04:25PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024126.10129.90126.10128.20128.2075,724
08 May 2024120.10124.40120.10124.30124.3046,702
07 May 2024122.90123.00121.70122.00122.0049,895
06 May 2024121.20123.00120.50122.60122.6056,832
03 May 2024121.90121.90119.80121.40121.4052,073
02 May 2024119.10121.20118.60121.10121.1051,574
30 Apr 2024122.00122.00120.00121.00121.0046,656
29 Apr 2024120.90122.00118.20121.60121.6021,008
26 Apr 2024118.10122.50118.10121.40121.4016,767
25 Apr 2024122.20122.20116.70117.90117.9019,149
24 Apr 2024124.00124.00119.00119.40119.4041,530
23 Apr 2024122.30124.00121.50123.00123.0042,724
22 Apr 2024118.00122.90118.00122.30122.3047,702
19 Apr 2024115.00118.50115.00118.00118.0014,678
18 Apr 2024117.70118.10115.50117.40117.4034,629
17 Apr 2024119.20119.20115.20117.00117.0021,084
16 Apr 2024115.20117.80115.20115.70115.7018,222
15 Apr 2024123.00123.00118.20118.70118.7013,766
12 Apr 2024120.90123.60120.00122.20122.2045,254
11 Apr 2024118.90122.50118.90121.30121.3026,022
10 Apr 2024118.00121.10117.10118.60118.6040,393
09 Apr 2024123.20123.20117.60118.10118.107,637
08 Apr 2024120.00120.90118.50119.10119.1022,838
05 Apr 2024121.40122.00119.60119.80119.8018,794
04 Apr 2024122.90123.00121.10121.40121.4043,473
03 Apr 2024120.00122.30120.00121.70121.7011,764
02 Apr 2024122.10123.60120.30120.50120.5039,203
27 Mar 2024119.90119.90117.70117.70117.707,279
26 Mar 2024120.00121.00118.90118.90118.9012,852
25 Mar 2024121.00122.00120.00121.10121.1034,416
22 Mar 2024119.20121.30118.20120.90120.9061,299
21 Mar 2024115.00119.80114.00119.20119.2086,653
20 Mar 2024115.90117.30113.30115.80115.8068,902
19 Mar 2024117.10118.20116.30117.40117.4053,600
18 Mar 2024117.80118.50116.80117.00117.0018,645
15 Mar 2024117.00119.00116.70118.20118.2028,044
14 Mar 2024119.50119.50116.00116.80116.8075,307
13 Mar 2024119.40119.40116.10118.40118.4040,072
12 Mar 2024115.90119.50115.90118.00118.00343,676
11 Mar 2024113.30117.70113.30116.00116.0094,798
08 Mar 2024116.80116.80112.70113.10113.1085,046
08 Mar 20240.41 Dividend
07 Mar 2024111.10120.70111.10112.70112.2948,307
06 Mar 2024122.00122.00116.00117.60117.1782,680
05 Mar 2024121.30122.20119.00120.20119.7662,601
04 Mar 2024122.80122.80116.70121.40120.96101,804
01 Mar 2024120.00122.50119.00121.00120.56113,324
29 Feb 2024117.10122.50115.30121.00120.56133,922
28 Feb 2024122.50123.00117.10120.30119.8692,551
27 Feb 2024122.50122.50117.40119.90119.4682,987
26 Feb 2024123.00123.00118.60121.60121.1684,769
23 Feb 2024121.90122.90119.40120.70120.2663,682
22 Feb 2024122.00122.00119.60120.40119.9647,166
21 Feb 2024118.00121.00117.80120.10119.66113,278
20 Feb 2024121.90121.90114.40120.70120.2680,681
19 Feb 2024118.50121.90118.50120.30119.8635,868
16 Feb 2024117.00120.80116.50118.70118.2741,600
15 Feb 2024118.00122.10111.70116.80116.38154,658
14 Feb 2024113.40118.60110.40117.70117.27114,456
13 Feb 2024114.00114.90112.40113.20112.7930,358
12 Feb 2024111.00115.00109.00114.00113.5967,982
09 Feb 2024110.00111.90107.90110.00109.6084,064
08 Feb 2024113.00113.00110.70111.90111.4949,335
07 Feb 2024114.60114.60109.00113.20112.79126,801
06 Feb 2024116.00117.50110.40115.40114.98116,341
05 Feb 2024122.10122.10116.10116.10115.6866,863
02 Feb 2024124.00124.90119.00119.40118.9787,716
01 Feb 2024123.70125.50123.50124.40123.9586,784
31 Jan 2024124.70125.10121.60124.50124.0597,911
30 Jan 2024125.90125.90123.50124.70124.2550,359
29 Jan 2024127.80127.80124.50124.80124.3582,458
26 Jan 2024128.00128.30125.50127.40126.9443,902
25 Jan 2024126.80129.50126.80128.30127.8384,918
24 Jan 2024130.00130.00126.90128.80128.3361,328
23 Jan 2024128.90129.20125.00129.20128.7385,068
22 Jan 2024125.70128.10123.50126.70126.2472,115
19 Jan 2024122.00127.00122.00125.70125.2462,900
18 Jan 2024126.00127.30124.30125.50125.04249,308
17 Jan 2024126.00127.30123.90126.00125.54124,694
16 Jan 2024125.00127.00124.60126.00125.5473,820
15 Jan 2024125.60126.50125.30126.50126.0435,388
12 Jan 2024123.70129.00123.70128.10127.63134,399
11 Jan 2024125.00127.00121.60124.40123.95127,021
10 Jan 2024126.30129.70125.90129.20128.7396,366
09 Jan 2024132.00132.00127.10127.60127.1482,573
08 Jan 2024132.90134.40128.80129.40128.93261,124
05 Jan 2024135.00135.80130.00133.60133.1148,039
04 Jan 2024131.00135.80131.00135.50135.01109,253
03 Jan 2024130.00132.40129.30131.80131.3284,466
02 Jan 2024129.00132.90127.50131.80131.32134,359
29 Dec 2023127.10128.00125.70128.00127.5381,323
28 Dec 2023126.00128.70126.00128.00127.5337,776
27 Dec 2023129.20129.20126.10127.60127.1449,515
22 Dec 2023125.20129.00124.00129.00128.53114,367
21 Dec 2023127.80128.10123.70126.00125.54135,373
20 Dec 2023127.00128.70126.80128.50128.0358,400
19 Dec 2023124.70126.80123.00125.30124.8479,375
18 Dec 2023122.00128.00122.00124.70124.25153,339
15 Dec 2023124.00124.00120.80121.60121.1686,925
14 Dec 2023118.60125.90118.60123.00122.55164,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...